CACC: Credit Acceptance Corporation

As of Friday, May 30th, 2025

$ 483.04

-- 0 0%

Open: 483.04
High: 483.04
Low: 483.04
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 483.04

-9.98 -2.02%

Open: 497.69
High: 497.69
Low: 480.52
Volume: 94,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 497.69 497.69 480.52 483.04 94,648 -9.98 -2.02
2025-05-28 491.06 497.04 488.80 493.02 112,514 -0.23 -0.05
2025-05-27 486.09 493.25 480.96 493.25 98,370 +16.44 +3.45
2025-05-23 474.44 478.96 466.97 476.81 99,040 -4.65 -0.97
2025-05-22 483.45 483.89 476.21 481.46 115,685 -1.68 -0.35
2025-05-21 494.28 494.28 482.39 483.14 95,775 -12.90 -2.60
2025-05-20 499.72 501.65 494.33 496.04 74,589 -6.59 -1.31
2025-05-19 495.87 502.87 495.87 502.63 55,455 +0.46 +0.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 497.69
On 2025-05-29		 466.97
On 2025-05-23		 -0.10 -0.02 483.89
On 2025-05-22		 466.97
On 2025-05-23		 -3.50 485.52
10D 504.97
On 2025-05-16		 466.97
On 2025-05-23		 -13.15 -2.65 504.97
On 2025-05-16		 466.97
On 2025-05-23		 -7.53 491.31
20D 519.48
On 2025-05-12		 440.00
On 2025-05-01		 -4.38 -0.90 519.48
On 2025-05-12		 466.97
On 2025-05-23		 -10.11 491.29
WTD 497.69
On 2025-05-29		 480.52
On 2025-05-29		 6.23 1.31 493.25
On 2025-05-27		 493.25
On 2025-05-27		 0.00 489.77
MTD 519.48
On 2025-05-12		 440.00
On 2025-05-01		 -4.38 -0.90 519.48
On 2025-05-12		 466.97
On 2025-05-23		 -10.11 491.29
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.95 +0.79 +0.32 830,542
KO

The Coca-Cola Company

71.75 +0.26 +0.36 2,454,763
PFE

Pfizer Inc.

23.40 -0.06 -0.23 5,515,615
VZ

Verizon Communications Inc.

43.70 +0.37 +0.84 2,235,520
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,199.60 -16.13 -0.04 136,017,740
DJTA

Dow Jones Transportation Average

14,683.95 -61.43 -0.42 28,391,612
SPX

S&P 500 Index

5,899.95 -12.22 -0.21
OEX

S&P 100 Index

2,880.64 -4.96 -0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,315.52 -48.43 -0.23
NYA

NYSE Composite Index

19,719.86 -23.99 -0.12
XAX

NYSE AMEX Composite Index

5,193.88 -18.24 -0.35
RUI

RUSSELL 1000 Index

3,228.62 -6.95 -0.21
RUT

Russell 2000 Index

2,066.15 -8.63 -0.42
RUA

Russell 3000 Index

3,352.84 -7.50 -0.22
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,847.77 -14.29 -0.14
 
Recent
Ticker Last Chg %Chg Volume
MPWR

Monolithic Power Systems Inc.

680.72 0.00 0.00
CACC

Credit Acceptance Corporation

483.04 0.00 0.00